Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 17.98 | 18.32 | 17.35 | 18.15 | 18.15 | 11,873,902 |
04 May 2024 | 16.86 | 17.96 | 16.55 | 17.53 | 17.53 | 15,213,186 |
03 May 2024 | 16.23 | 17.19 | 15.87 | 16.86 | 16.86 | 8,387,823 |
02 May 2024 | 16.20 | 17.07 | 15.07 | 16.23 | 16.23 | 21,170,414 |
01 May 2024 | 16.93 | 17.05 | 15.48 | 16.21 | 16.21 | 9,603,538 |
30 Apr 2024 | 16.56 | 20.39 | 16.52 | 16.94 | 16.94 | 18,430,830 |
29 Apr 2024 | 17.19 | 17.35 | 16.55 | 16.56 | 16.56 | 5,712,717 |
28 Apr 2024 | 16.96 | 17.22 | 16.43 | 17.19 | 17.19 | 3,747,310 |
27 Apr 2024 | 17.78 | 17.82 | 16.93 | 16.96 | 16.96 | 3,875,888 |
26 Apr 2024 | 17.40 | 18.05 | 16.91 | 17.77 | 17.77 | 6,571,484 |
25 Apr 2024 | 18.26 | 18.62 | 17.21 | 17.40 | 17.40 | 5,527,101 |
24 Apr 2024 | 19.13 | 19.22 | 18.17 | 18.25 | 18.25 | 3,933,500 |
23 Apr 2024 | 19.01 | 20.61 | 18.86 | 19.13 | 19.13 | 10,052,071 |
22 Apr 2024 | 18.99 | 20.04 | 18.81 | 19.02 | 19.02 | 8,163,337 |
21 Apr 2024 | 18.14 | 19.17 | 17.92 | 19.00 | 19.00 | 7,144,017 |
20 Apr 2024 | 17.25 | 18.66 | 16.32 | 18.15 | 18.15 | 8,152,704 |
19 Apr 2024 | 16.58 | 17.53 | 16.13 | 17.25 | 17.25 | 7,106,021 |
18 Apr 2024 | 17.55 | 17.63 | 16.10 | 16.58 | 16.58 | 10,245,976 |
17 Apr 2024 | 17.47 | 17.67 | 16.36 | 17.55 | 17.55 | 12,589,458 |
16 Apr 2024 | 17.61 | 18.17 | 16.68 | 17.47 | 17.47 | 9,952,810 |
15 Apr 2024 | 16.59 | 18.02 | 15.68 | 17.61 | 17.61 | 21,234,980 |
14 Apr 2024 | 18.71 | 19.02 | 15.16 | 16.59 | 16.59 | 25,908,244 |
13 Apr 2024 | 20.59 | 21.75 | 18.41 | 18.71 | 18.71 | 22,356,628 |
12 Apr 2024 | 20.51 | 21.63 | 20.33 | 20.59 | 20.59 | 10,795,595 |
11 Apr 2024 | 20.84 | 22.31 | 19.98 | 20.51 | 20.51 | 24,307,498 |
10 Apr 2024 | 20.02 | 22.30 | 19.60 | 20.84 | 20.84 | 15,642,644 |
09 Apr 2024 | 20.97 | 21.08 | 19.86 | 20.03 | 20.03 | 13,029,290 |
08 Apr 2024 | 19.33 | 24.98 | 19.16 | 20.98 | 20.98 | 31,512,336 |
07 Apr 2024 | 18.83 | 19.89 | 18.81 | 19.33 | 19.33 | 11,646,538 |
06 Apr 2024 | 19.96 | 19.97 | 18.55 | 18.84 | 18.84 | 17,602,424 |
05 Apr 2024 | 19.52 | 21.04 | 19.02 | 19.97 | 19.97 | 23,609,599 |
04 Apr 2024 | 19.30 | 20.36 | 18.65 | 19.52 | 19.52 | 11,175,653 |
03 Apr 2024 | 20.74 | 20.86 | 19.16 | 19.30 | 19.30 | 7,237,037 |
02 Apr 2024 | 21.47 | 21.99 | 20.21 | 20.74 | 20.74 | 8,492,248 |
01 Apr 2024 | 20.41 | 25.37 | 20.05 | 21.47 | 21.47 | 21,053,081 |
31 Mar 2024 | 20.98 | 21.33 | 19.58 | 20.41 | 20.41 | 13,298,274 |
30 Mar 2024 | 21.02 | 21.24 | 20.26 | 20.98 | 20.98 | 6,662,334 |
29 Mar 2024 | 22.33 | 22.33 | 20.84 | 21.02 | 21.02 | 14,107,571 |
28 Mar 2024 | 20.48 | 26.81 | 20.12 | 22.34 | 22.34 | 31,530,619 |
27 Mar 2024 | 20.60 | 21.74 | 20.21 | 20.48 | 20.48 | 9,880,177 |
26 Mar 2024 | 20.85 | 21.31 | 20.18 | 20.60 | 20.60 | 13,963,963 |
25 Mar 2024 | 22.52 | 22.52 | 20.05 | 20.89 | 20.89 | 13,580,231 |
24 Mar 2024 | 25.52 | 25.52 | 20.69 | 22.53 | 22.53 | 36,859,037 |
23 Mar 2024 | 16.91 | 27.48 | 16.83 | 25.52 | 25.52 | 117,804,489 |
22 Mar 2024 | 16.38 | 18.34 | 16.07 | 16.91 | 16.91 | 17,204,314 |
21 Mar 2024 | 16.10 | 16.56 | 15.27 | 16.38 | 16.38 | 11,835,740 |
20 Mar 2024 | 17.44 | 17.64 | 15.86 | 16.10 | 16.10 | 15,884,664 |
19 Mar 2024 | 17.73 | 18.44 | 16.79 | 17.44 | 17.44 | 12,337,969 |
18 Mar 2024 | 17.35 | 18.23 | 16.86 | 17.73 | 17.73 | 15,329,053 |
17 Mar 2024 | 18.16 | 19.19 | 17.00 | 17.35 | 17.35 | 12,196,580 |
16 Mar 2024 | 20.08 | 20.25 | 17.70 | 18.17 | 18.17 | 15,054,790 |
15 Mar 2024 | 20.62 | 21.02 | 19.00 | 20.09 | 20.09 | 9,888,589 |
14 Mar 2024 | 20.37 | 21.11 | 19.77 | 20.61 | 20.61 | 13,159,414 |
13 Mar 2024 | 19.07 | 20.41 | 18.48 | 20.38 | 20.38 | 14,233,581 |
12 Mar 2024 | 18.64 | 19.37 | 17.84 | 19.07 | 19.07 | 8,176,761 |
11 Mar 2024 | 19.08 | 19.26 | 17.85 | 18.64 | 18.64 | 8,624,818 |
10 Mar 2024 | 18.79 | 19.17 | 18.46 | 19.07 | 19.07 | 2,923,137 |
09 Mar 2024 | 18.91 | 19.50 | 18.01 | 18.80 | 18.80 | 9,844,460 |
08 Mar 2024 | 18.00 | 19.09 | 17.64 | 18.95 | 18.95 | 7,634,483 |
07 Mar 2024 | 16.73 | 18.29 | 16.40 | 18.00 | 18.00 | 10,790,367 |
06 Mar 2024 | 17.69 | 18.71 | 15.67 | 16.73 | 16.73 | 18,651,144 |
05 Mar 2024 | 16.88 | 18.08 | 16.58 | 17.69 | 17.69 | 3,569,276 |
04 Mar 2024 | 17.06 | 17.23 | 16.31 | 16.88 | 16.88 | 2,511,901 |
03 Mar 2024 | 16.23 | 17.14 | 16.10 | 17.05 | 17.05 | 2,958,615 |
02 Mar 2024 | 15.71 | 16.25 | 15.70 | 16.22 | 16.22 | 1,377,411 |
01 Mar 2024 | 15.69 | 16.28 | 15.42 | 15.72 | 15.72 | 1,820,617 |
29 Feb 2024 | 15.60 | 16.17 | 15.29 | 15.69 | 15.69 | 1,949,029 |
28 Feb 2024 | 15.11 | 15.81 | 15.11 | 15.61 | 15.61 | 1,890,702 |
27 Feb 2024 | 14.92 | 15.22 | 14.64 | 15.12 | 15.12 | 1,099,379 |
26 Feb 2024 | 14.74 | 14.98 | 14.70 | 14.93 | 14.93 | 897,885 |
25 Feb 2024 | 14.40 | 15.07 | 14.20 | 14.75 | 14.75 | 1,445,738 |
24 Feb 2024 | 14.35 | 14.86 | 14.20 | 14.40 | 14.40 | 1,480,308 |
23 Feb 2024 | 14.21 | 14.81 | 13.95 | 14.34 | 14.34 | 1,195,966 |
22 Feb 2024 | 14.63 | 14.77 | 13.81 | 14.22 | 14.22 | 1,078,935 |
21 Feb 2024 | 15.02 | 15.04 | 14.12 | 14.63 | 14.63 | 1,333,525 |
20 Feb 2024 | 14.82 | 15.14 | 14.81 | 15.02 | 15.02 | 1,069,705 |
19 Feb 2024 | 14.56 | 14.95 | 14.39 | 14.82 | 14.82 | 993,528 |
18 Feb 2024 | 14.52 | 15.00 | 14.35 | 14.54 | 14.54 | 1,469,955 |
17 Feb 2024 | 14.47 | 14.61 | 14.33 | 14.53 | 14.53 | 1,355,776 |
16 Feb 2024 | 14.64 | 14.99 | 14.40 | 14.46 | 14.46 | 1,232,696 |
15 Feb 2024 | 14.34 | 14.67 | 14.25 | 14.64 | 14.64 | 908,712 |
14 Feb 2024 | 14.25 | 14.35 | 14.14 | 14.34 | 14.34 | 847,282 |
13 Feb 2024 | 14.03 | 14.33 | 13.95 | 14.24 | 14.24 | 904,632 |
12 Feb 2024 | 14.22 | 14.41 | 14.00 | 14.03 | 14.03 | 859,768 |
11 Feb 2024 | 14.31 | 14.39 | 14.16 | 14.22 | 14.22 | 1,018,154 |
10 Feb 2024 | 13.96 | 14.34 | 13.83 | 14.31 | 14.31 | 1,343,333 |
09 Feb 2024 | 13.81 | 14.05 | 13.78 | 13.96 | 13.96 | 1,138,153 |
08 Feb 2024 | 13.36 | 13.85 | 13.32 | 13.81 | 13.81 | 950,460 |
07 Feb 2024 | 13.47 | 13.51 | 13.36 | 13.35 | 13.35 | 802,054 |
06 Feb 2024 | 13.55 | 13.69 | 13.43 | 13.47 | 13.47 | 905,426 |
05 Feb 2024 | 14.04 | 14.46 | 13.52 | 13.54 | 13.54 | 1,806,756 |
04 Feb 2024 | 13.53 | 14.13 | 13.53 | 14.04 | 14.04 | 1,425,254 |
03 Feb 2024 | 13.03 | 13.88 | 13.03 | 13.53 | 13.53 | 1,211,662 |
02 Feb 2024 | 13.03 | 13.39 | 12.76 | 13.03 | 13.03 | 1,418,013 |
01 Feb 2024 | 13.62 | 13.66 | 12.85 | 13.03 | 13.03 | 1,296,389 |
31 Jan 2024 | 14.00 | 14.08 | 13.62 | 13.63 | 13.63 | 1,793,666 |
30 Jan 2024 | 13.80 | 14.24 | 13.75 | 14.00 | 14.00 | 1,236,298 |
29 Jan 2024 | 14.11 | 14.30 | 13.78 | 13.79 | 13.79 | 1,337,710 |
28 Jan 2024 | 14.08 | 15.98 | 13.88 | 14.10 | 14.10 | 7,651,300 |
27 Jan 2024 | 13.81 | 14.11 | 13.74 | 14.08 | 14.08 | 968,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |